Xtrackers MSCI USA Climate Transition UCITS ETF 1D USD

XCUD
🏛️ Alemania →
43.84
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 34.21 34.21 34.13 34.19 0.0M
2023-12-28 34.03 34.11 33.99 34.11 0.0M
2023-12-27 34.13 34.13 33.92 33.92 0.0M
2023-12-22 33.99 34.11 33.96 34.11 0.0M
2023-12-21 34.06 34.06 33.95 34.00 0.0M
2023-12-20 34.30 34.34 34.30 34.34 0.0M
2023-12-19 34.24 34.24 34.22 34.23 0.0M
2023-12-18 34.16 34.19 34.16 34.19 0.0M
2023-12-15 34.07 34.18 34.07 34.18 0.0M
2023-12-14 34.25 34.25 33.90 33.90 0.0M
2023-12-13 34.01 34.01 33.97 33.97 0.0M
2023-12-12 33.84 33.85 33.77 33.85 0.0M
2023-12-11 33.70 33.77 33.66 33.77 0.0M
2023-12-08 33.46 33.60 33.43 33.60 0.0M
2023-12-07 33.27 33.41 33.27 33.41 0.0M
2023-12-06 33.46 33.46 33.37 33.37 0.0M
2023-12-05 33.19 33.35 33.15 33.35 0.0M
2023-12-04 33.20 33.20 33.15 33.15 0.0M
2023-12-01 32.96 33.13 32.96 33.13 0.0M
2023-11-30 32.70 32.86 32.70 32.77 0.0M
2023-11-29 32.55 32.64 32.55 32.64 0.0M
2023-11-28 32.60 32.60 32.56 32.57 0.0M
2023-11-27 32.60 32.68 32.60 32.68 0.0M
2023-11-24 32.74 32.74 32.68 32.68 0.0M
2023-11-23 32.78 32.78 32.74 32.76 0.0M
2023-11-22 32.59 32.86 32.59 32.86 0.0M
2023-11-21 32.51 32.52 32.49 32.49 0.0M
2023-11-20 32.34 32.45 32.34 32.45 0.0M
2023-11-17 32.64 32.64 32.44 32.44 0.0M
2023-11-16 32.54 32.54 32.39 32.42 0.0M
2023-11-15 32.57 32.59 32.57 32.59 0.0M
2023-11-14 32.34 32.57 32.24 32.57 0.0M
2023-11-13 32.26 32.33 32.26 32.32 0.0M
2023-11-10 32.02 32.10 31.90 32.10 0.0M
2023-11-09 32.13 32.18 32.09 32.09 0.0M
2023-11-08 32.10 32.15 32.06 32.06 0.0M
2023-11-07 31.88 32.15 31.88 32.15 0.0M
2023-11-06 31.83 31.83 31.80 31.80 0.0M
2023-11-03 31.72 31.90 31.65 31.90 0.0M
2023-11-02 31.32 31.69 31.32 31.69 0.0M
2023-11-01 30.96 31.19 30.96 31.19 0.0M
2023-10-31 30.58 30.85 30.58 30.85 0.0M
2023-10-30 30.68 30.68 30.54 30.54 0.0M
2023-10-27 30.76 30.76 30.59 30.59 0.0M
2023-10-26 30.78 30.87 30.77 30.87 0.0M
2023-10-25 31.23 31.28 31.09 31.09 0.0M
2023-10-24 31.19 31.31 31.19 31.31 0.0M
2023-10-23 31.28 31.28 31.00 31.15 0.0M
2023-10-20 31.55 31.55 31.24 31.24 0.0M
2023-10-19 32.01 32.02 31.93 31.93 0.0M
2023-10-18 32.33 32.33 32.28 32.28 0.0M
2023-10-17 32.52 32.52 32.35 32.46 0.0M
2023-10-16 32.31 32.55 32.31 32.55 0.0M
2023-10-13 32.45 32.48 32.36 32.36 0.0M
2023-10-12 32.44 32.54 32.44 32.54 0.0M
2023-10-11 32.26 32.37 32.21 32.21 0.0M
2023-10-10 32.24 32.39 32.17 32.39 0.0M
2023-10-09 31.85 32.03 31.85 32.03 0.0M
2023-10-06 31.70 31.78 31.70 31.75 0.0M
2023-10-05 31.75 31.78 31.52 31.52 0.0M
2023-10-04 31.50 31.59 31.50 31.59 0.0M
2023-10-03 32.10 32.10 31.64 31.64 0.0M
2023-10-02 31.93 32.05 31.93 32.05 0.0M
2023-09-29 31.87 31.96 31.87 31.96 0.0M
2023-09-28 31.87 31.87 31.73 31.84 0.0M
2023-09-27 31.74 31.83 31.74 31.78 0.0M
2023-09-26 31.93 31.93 31.72 31.72 0.0M
2023-09-25 31.86 31.98 31.77 31.98 0.0M
2023-09-22 31.85 31.97 31.85 31.97 0.0M
2023-09-21 32.34 32.34 31.99 31.99 0.0M
2023-09-20 32.59 32.60 32.54 32.55 0.0M
2023-09-19 32.64 32.65 32.45 32.45 0.0M
2023-09-18 32.78 32.78 32.71 32.71 0.0M
2023-09-15 33.18 33.18 32.75 32.75 0.0M
2023-09-14 32.68 33.00 32.68 33.00 0.0M
2023-09-13 32.60 32.63 32.53 32.63 0.0M
2023-09-12 32.74 32.75 32.67 32.67 0.0M
2023-09-11 32.69 32.72 32.64 32.64 0.0M
2023-09-08 32.68 32.72 32.61 32.72 0.0M
2023-09-07 32.63 32.63 32.61 32.62 0.0M
2023-09-06 32.86 32.86 32.67 32.67 0.0M
2023-09-05 32.87 33.00 32.87 33.00 0.0M
2023-09-04 32.92 32.92 32.82 32.82 0.0M
2023-09-01 32.69 32.85 32.65 32.85 0.0M
2023-08-31 32.57 32.73 32.57 32.73 0.0M
2023-08-30 32.50 32.50 32.39 32.42 0.0M
2023-08-29 32.21 32.40 32.18 32.40 0.0M
2023-08-28 31.99 32.15 31.99 32.10 0.0M
2023-08-25 31.83 31.90 31.81 31.90 0.0M
2023-08-24 32.28 32.28 31.89 31.89 0.0M
2023-08-23 31.78 31.96 31.78 31.96 0.0M
2023-08-22 31.76 31.94 31.76 31.92 0.0M
2023-08-21 31.65 31.68 31.57 31.57 0.0M
2023-08-18 31.68 31.68 31.48 31.56 0.0M
2023-08-17 31.95 31.95 31.83 31.83 0.0M
2023-08-16 32.06 32.07 32.01 32.07 0.0M
2023-08-15 32.38 32.38 32.14 32.14 0.0M
2023-08-14 32.14 32.28 32.14 32.28 0.0M
2023-08-11 32.05 32.05 31.98 31.98 0.0M
2023-08-10 32.14 32.16 32.08 32.16 0.0M
2023-08-09 32.39 32.39 32.03 32.03 0.0M
2023-08-08 32.27 32.29 32.10 32.10 0.0M
2023-08-07 32.27 32.27 32.22 32.22 0.0M
2023-08-04 32.55 32.55 32.33 32.33 0.0M
2023-08-03 32.52 32.52 32.38 32.38 0.0M
2023-08-02 32.64 32.69 32.58 32.58 0.0M
2023-08-01 32.93 32.93 32.85 32.85 0.0M
2023-07-31 32.77 32.80 32.74 32.77 0.0M
2023-07-28 32.73 32.75 32.67 32.74 0.0M
2023-07-27 32.59 32.95 32.53 32.90 0.0M
2023-07-26 32.63 32.63 32.47 32.48 0.0M
2023-07-25 32.55 32.67 32.55 32.67 0.0M
2023-07-24 32.23 32.47 32.23 32.47 0.0M
2023-07-21 32.22 32.36 32.22 32.36 0.0M
2023-07-20 32.15 32.30 32.15 32.30 0.0M
2023-07-19 32.15 32.31 32.15 32.30 0.0M
2023-07-18 31.76 31.95 31.76 31.95 0.0M
2023-07-17 31.67 31.81 31.65 31.81 0.0M
2023-07-14 31.74 31.76 31.74 31.75 0.0M
2023-07-13 31.75 31.75 31.66 31.66 0.0M
2023-07-12 31.82 31.87 31.79 31.79 0.0M
2023-07-11 31.66 31.70 31.66 31.70 0.0M
2023-07-10 31.57 31.68 31.57 31.60 0.0M
2023-07-07 31.90 31.90 31.76 31.76 0.0M
2023-07-06 32.11 32.11 31.80 31.80 0.0M
2023-07-05 32.19 32.23 32.14 32.23 0.0M
2023-07-04 32.21 32.24 32.21 32.24 0.0M
2023-07-03 32.24 32.24 32.19 32.19 0.0M
2023-06-30 31.95 32.11 31.95 32.11 0.0M
2023-06-29 31.68 31.82 31.68 31.82 0.0M
2023-06-28 31.50 31.63 31.50 31.63 0.0M
2023-06-27 31.32 31.32 31.23 31.30 0.0M
2023-06-26 31.42 31.42 31.35 31.37 0.0M
2023-06-23 31.46 31.60 31.46 31.46 0.0M
2023-06-22 31.24 31.40 31.15 31.40 0.0M
2023-06-21 31.67 31.68 31.41 31.41 0.0M
2023-06-20 31.72 31.72 31.64 31.64 0.0M
2023-06-19 31.81 31.85 31.75 31.75 0.0M
2023-06-16 31.85 31.93 31.83 31.90 0.0M
2023-06-15 31.86 31.86 31.66 31.74 0.0M
2023-06-14 31.92 31.92 31.86 31.86 0.0M
2023-06-13 31.75 31.88 31.66 31.88 0.0M
2023-06-12 31.59 31.59 31.47 31.53 0.0M
2023-06-09 31.31 31.47 31.31 31.47 0.0M
2023-06-08 31.34 31.34 31.27 31.27 0.0M
2023-06-07 31.55 31.55 31.47 31.47 0.0M
2023-06-06 31.37 31.50 31.37 31.50 0.0M
2023-06-05 31.50 31.53 31.50 31.53 0.0M
2023-06-02 30.96 31.38 30.96 31.38 0.0M
2023-06-01 30.87 30.87 30.81 30.83 0.0M
2023-05-31 30.89 30.93 30.76 30.76 0.0M
2023-05-30 31.06 31.06 30.88 30.88 0.0M
2023-05-29 30.96 30.98 30.95 30.98 0.0M
2023-05-26 30.43 30.81 30.41 30.81 0.0M
2023-05-25 30.32 30.32 30.25 30.32 0.0M
2023-05-24 30.22 30.22 30.03 30.03 0.0M
2023-05-23 30.52 30.58 30.52 30.52 0.0M
2023-05-22 30.47 30.60 30.44 30.60 0.0M
2023-05-19 30.66 30.66 30.45 30.45 0.0M
2023-05-18 30.16 30.54 30.16 30.54 0.0M
2023-05-17 29.82 29.95 29.79 29.95 0.0M
2023-05-16 29.84 29.84 29.82 29.83 0.0M
2023-05-15 29.95 29.95 29.83 29.83 0.0M
2023-05-12 29.81 29.88 29.75 29.77 0.0M
2023-05-11 29.85 29.85 29.72 29.72 0.0M
2023-05-10 29.56 29.59 29.48 29.59 0.0M
2023-05-09 29.50 29.56 29.47 29.56 0.0M
2023-05-08 29.40 29.41 29.40 29.41 0.0M
2023-05-05 29.02 29.36 29.02 29.36 0.0M
2023-05-04 29.04 29.04 28.89 28.96 0.0M
2023-05-03 29.37 29.37 29.24 29.24 0.0M
2023-05-02 29.72 29.75 29.22 29.22 0.0M
2023-04-28 29.33 29.46 29.33 29.46 0.0M
2023-04-27 28.87 29.10 28.87 29.10 0.0M
2023-04-26 29.11 29.11 28.90 28.95 0.0M
2023-04-25 29.24 29.27 29.24 29.24 0.0M
2023-04-24 29.40 29.40 29.30 29.30 0.0M
2023-04-21 29.54 29.54 29.43 29.44 0.0M
2023-04-20 29.60 29.60 29.47 29.49 0.0M
2023-04-19 29.60 29.60 29.59 29.59 0.0M
2023-04-18 29.73 29.75 29.63 29.63 0.0M
2023-04-17 29.54 29.65 29.54 29.59 0.0M
2023-04-14 29.32 29.43 29.32 29.42 0.0M
2023-04-13 29.13 29.16 29.13 29.16 0.0M
2023-04-12 29.45 29.53 29.29 29.31 0.0M
2023-04-11 29.58 29.58 29.47 29.47 0.0M
2023-04-06 29.32 29.37 29.19 29.28 0.0M
2023-04-05 29.36 29.36 29.29 29.29 0.0M
2023-04-04 29.64 29.73 29.35 29.35 0.0M
2023-04-03 29.77 29.77 29.56 29.56 0.0M
2023-03-31 29.21 29.53 29.21 29.53 0.0M
2023-03-30 29.22 29.25 29.17 29.17 0.0M
2023-03-29 29.03 29.05 29.00 29.05 0.0M
2023-03-28 29.01 29.01 28.75 28.75 0.0M
2023-03-27 29.14 29.19 29.02 29.02 0.0M
2023-03-24 28.71 28.74 28.63 28.74 0.0M
2023-03-23 28.55 28.77 28.55 28.77 0.0M
2023-03-22 29.13 29.13 29.09 29.09 0.0M
2023-03-21 29.00 29.06 29.00 29.06 0.0M
2023-03-20 28.71 28.83 28.69 28.83 0.0M
2023-03-17 29.22 29.22 28.88 28.88 0.0M
2023-03-16 28.90 29.10 28.78 29.10 0.0M
2023-03-15 28.62 28.70 28.62 28.70 0.0M
2023-03-14 28.39 28.73 28.39 28.73 0.0M
2023-03-13 28.63 28.63 28.24 28.28 0.0M
2023-03-10 28.85 29.05 28.85 28.92 0.0M
2023-03-09 29.71 29.71 29.64 29.67 0.0M
2023-03-08 29.73 29.79 29.69 29.69 0.0M